Ontology Gas Historical Data

ONG Page 9
Download
Date Close Price change Market cap Trading volume
Aug 9, 2025 $0.186
+1.37%
$78.48 million $2.16 million
Aug 8, 2025 $0.183
+3.91%
$77.04 million $2.5 million
Aug 7, 2025 $0.176
+2.42%
$74.04 million $2.63 million
Aug 6, 2025 $0.172
-0.21%
$72.29 million $3.16 million
Aug 5, 2025 $0.173
-1.01%
$72.55 million $8.64 million
Aug 4, 2025 $0.174
+2.33%
$73.27 million $2.34 million
Aug 3, 2025 $0.171
+2.36%
$71.53 million $2.29 million
Aug 2, 2025 $0.167
-1.76%
$70.06 million $2.36 million
Aug 1, 2025 $0.169
-2.78%
$71.52 million $2.86 million
Jul 31, 2025 $0.174
-4.82%
$72.96 million $2.86 million
Jul 30, 2025 $0.182
-0.75%
$76.65 million $2.69 million
Jul 29, 2025 $0.184
-1.45%
$77.25 million $2.39 million
Jul 28, 2025 $0.186
-7.50%
$78.36 million $2.57 million
Jul 27, 2025 $0.201
+2.63%
$84.69 million $2.25 million
Jul 26, 2025 $0.196
-1.29%
$82.51 million $1.86 million
Jul 25, 2025 $0.199
+1.49%
$83.57 million $2.25 million
Jul 24, 2025 $0.196
-2.85%
$82.32 million $2.55 million
Jul 23, 2025 $0.202
-6.55%
$84.71 million $12.15 million
Jul 22, 2025 $0.216
-0.38%
$90.65 million $3.07 million
Jul 21, 2025 $0.217
+0.98%
$91.02 million $3.04 million
Jul 20, 2025 $0.214
+4.82%
$90.14 million $4.76 million
Jul 19, 2025 $0.205
+0.35%
$85.68 million $2.6 million
Jul 18, 2025 $0.204
+0.34%
$85.38 million $2.92 million
Jul 17, 2025 $0.203
+0.27%
$85.09 million $2.95 million
Jul 16, 2025 $0.203
+0.85%
$84.88 million $2.51 million
Jul 15, 2025 $0.201
+2.46%
$84.16 million $2.78 million
Jul 14, 2025 $0.196
-0.33%
$82.14 million $2.83 million
Jul 13, 2025 $0.197
+2.05%
$82.42 million $2.4 million
Jul 12, 2025 $0.193
+2.84%
$80.76 million $7.21 million
Jul 11, 2025 $0.187
+1.82%
$78.51 million $2.66 million
Jul 10, 2025 $0.18
+1.26%
$75.32 million $2.42 million
Jul 9, 2025 $0.177
+3.60%
$74.27 million $2.71 million
Jul 8, 2025 $0.171
+2.04%
$71.69 million $2.37 million
Jul 7, 2025 $0.168
-0.75%
$70.26 million $2.94 million
Jul 6, 2025 $0.169
+1.88%
$70.79 million $2.64 million
Jul 5, 2025 $0.166
+0.30%
$69.48 million $2.23 million
Jul 4, 2025 $0.166
-3.67%
$69.43 million $2.81 million
Jul 3, 2025 $0.172
+0.53%
$72.08 million $2.35 million
Jul 2, 2025 $0.171
+7.60%
$71.7 million $3.09 million
Jul 1, 2025 $0.159
-4.95%
$66.38 million $31.93 million
Jun 30, 2025 $0.167
-1.99%
$69.83 million $2.3 million
Jun 29, 2025 $0.171
+2.77%
$71.2 million $2.41 million
Jun 28, 2025 $0.166
+0.63%
$69.29 million $1.93 million
Jun 27, 2025 $0.165
+0.15%
$68.85 million $2.29 million
Jun 26, 2025 $0.165
-2.17%
$68.73 million $2.21 million
Jun 25, 2025 $0.169
-2.21%
$70.26 million $2.34 million
Jun 24, 2025 $0.172
+2.38%
$71.84 million $1.96 million
Jun 23, 2025 $0.168
+9.18%
$70.17 million $2.31 million
Jun 22, 2025 $0.154
-4.72%
$64.27 million $2.26 million
Jun 21, 2025 $0.162
-3.55%
$67.47 million $2.49 million